Origin Materials, Inc.ORGNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.18 | $0.19 | $0.18 | $0.19 | 1.02M |
| 1/30/2026 | $0.19 | $0.20 | $0.18 | $0.19 | 1.18M |
| 1/29/2026 | $0.21 | $0.21 | $0.19 | $0.19 | 1.61M |
| 1/28/2026 | $0.21 | $0.21 | $0.20 | $0.20 | 748,400 |
| 1/27/2026 | $0.22 | $0.22 | $0.20 | $0.21 | 1.00M |
| 1/26/2026 | $0.21 | $0.21 | $0.19 | $0.20 | 982,400 |
| 1/23/2026 | $0.22 | $0.22 | $0.20 | $0.20 | 845,000 |
| 1/22/2026 | $0.21 | $0.22 | $0.20 | $0.21 | 1.06M |
| 1/21/2026 | $0.19 | $0.21 | $0.19 | $0.20 | 1.17M |
| 1/20/2026 | $0.20 | $0.20 | $0.18 | $0.19 | 2.19M |
| 1/16/2026 | $0.21 | $0.21 | $0.20 | $0.20 | 2.09M |
| 1/15/2026 | $0.21 | $0.21 | $0.20 | $0.20 | 826,643 |
| 1/14/2026 | $0.21 | $0.21 | $0.20 | $0.21 | 963,900 |
| 1/13/2026 | $0.22 | $0.22 | $0.19 | $0.20 | 1.48M |
| 1/12/2026 | $0.23 | $0.23 | $0.21 | $0.21 | 1.85M |
| 1/9/2026 | $0.22 | $0.23 | $0.21 | $0.23 | 1.38M |
| 1/8/2026 | $0.22 | $0.23 | $0.21 | $0.21 | 2.02M |
| 1/7/2026 | $0.25 | $0.26 | $0.22 | $0.23 | 2.02M |
| 1/6/2026 | $0.24 | $0.26 | $0.24 | $0.25 | 954,600 |
| 1/5/2026 | $0.24 | $0.25 | $0.23 | $0.24 | 1.99M |
| 1/2/2026 | $0.22 | $0.25 | $0.21 | $0.24 | 3.26M |
| 12/31/2025 | $0.19 | $0.22 | $0.19 | $0.21 | 4.95M |
| 12/30/2025 | $0.20 | $0.21 | $0.19 | $0.20 | 4.19M |
| 12/29/2025 | $0.20 | $0.21 | $0.19 | $0.21 | 4.44M |
| 12/26/2025 | $0.23 | $0.23 | $0.20 | $0.21 | 4.29M |
| 12/24/2025 | $0.23 | $0.24 | $0.22 | $0.23 | 1.63M |
| 12/23/2025 | $0.24 | $0.24 | $0.22 | $0.23 | 4.24M |
| 12/22/2025 | $0.27 | $0.28 | $0.24 | $0.25 | 4.30M |
| 12/19/2025 | $0.29 | $0.30 | $0.26 | $0.27 | 4.79M |
| 12/18/2025 | $0.28 | $0.35 | $0.28 | $0.29 | 5.79M |
| 12/17/2025 | $0.35 | $0.35 | $0.32 | $0.33 | 4.30M |
| 12/16/2025 | $0.39 | $0.39 | $0.35 | $0.36 | 1.94M |
| 12/15/2025 | $0.42 | $0.42 | $0.37 | $0.39 | 3.73M |
| 12/12/2025 | $0.44 | $0.45 | $0.41 | $0.41 | 1.47M |
| 12/11/2025 | $0.44 | $0.45 | $0.44 | $0.44 | 787,996 |
| 12/10/2025 | $0.44 | $0.46 | $0.44 | $0.44 | 808,900 |
| 12/9/2025 | $0.45 | $0.45 | $0.43 | $0.44 | 624,319 |
| 12/8/2025 | $0.47 | $0.47 | $0.43 | $0.43 | 842,200 |
| 12/5/2025 | $0.48 | $0.49 | $0.45 | $0.45 | 786,128 |
| 12/4/2025 | $0.47 | $0.50 | $0.46 | $0.49 | 845,600 |
| 12/3/2025 | $0.45 | $0.47 | $0.45 | $0.47 | 676,195 |
| 12/2/2025 | $0.45 | $0.46 | $0.44 | $0.44 | 529,908 |
| 12/1/2025 | $0.48 | $0.48 | $0.45 | $0.45 | 568,700 |
| 11/28/2025 | $0.46 | $0.48 | $0.45 | $0.47 | 431,709 |
| 11/26/2025 | $0.47 | $0.48 | $0.47 | $0.47 | 585,109 |
| 11/25/2025 | $0.46 | $0.47 | $0.46 | $0.46 | 446,000 |
| 11/24/2025 | $0.45 | $0.47 | $0.44 | $0.46 | 733,783 |
| 11/21/2025 | $0.42 | $0.45 | $0.42 | $0.45 | 1.05M |
| 11/20/2025 | $0.47 | $0.49 | $0.41 | $0.42 | 1.68M |
| 11/19/2025 | $0.48 | $0.49 | $0.45 | $0.46 | 1.41M |
| 11/18/2025 | $0.48 | $0.50 | $0.47 | $0.48 | 877,312 |
| 11/17/2025 | $0.47 | $0.51 | $0.46 | $0.48 | 1.34M |
| 11/14/2025 | $0.46 | $0.51 | $0.46 | $0.48 | 1.59M |
| 11/13/2025 | $0.51 | $0.51 | $0.49 | $0.50 | 1.60M |
| 11/12/2025 | $0.53 | $0.55 | $0.50 | $0.51 | 867,100 |
| 11/11/2025 | $0.55 | $0.56 | $0.53 | $0.53 | 353,461 |
| 11/10/2025 | $0.53 | $0.56 | $0.52 | $0.56 | 760,400 |
| 11/7/2025 | $0.51 | $0.54 | $0.49 | $0.53 | 895,000 |
| 11/6/2025 | $0.52 | $0.54 | $0.51 | $0.52 | 625,500 |
| 11/5/2025 | $0.52 | $0.54 | $0.51 | $0.53 | 609,900 |
| 11/4/2025 | $0.55 | $0.56 | $0.52 | $0.52 | 1.24M |